Solid Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	1.130	1.130	1.110	1.110	0.958	5,000
2025-04-02	1.100	1.110	1.080	1.110	0.958	70,000
2025-03-31	1.100	1.150	1.090	1.150	0.993	35,000
2025-03-28	1.120	1.130	1.100	1.110	0.958	164,000
2025-03-27	1.100	1.140	1.100	1.130	0.975	207,000
2025-03-26	1.120	1.120	1.100	1.100	0.949	66,000
2025-03-25	1.120	1.120	1.100	1.120	0.967	53,000
2025-03-24	1.110	1.150	1.100	1.150	0.993	50,000
2025-03-21	1.180	1.180	1.170	1.170	1.010	35,000
2025-03-20	1.160	1.180	1.150	1.160	1.001	91,000
2025-03-19	1.160	1.160	1.150	1.150	0.993	33,000
2025-03-18	1.090	1.160	1.060	1.150	0.993	251,000
2025-03-17	1.080	1.140	1.060	1.120	0.967	86,000
2025-03-14	1.100	1.150	1.080	1.140	0.984	48,000
2025-03-13	1.080	1.150	1.080	1.110	0.958	59,000
2025-03-12	1.090	1.180	1.080	1.150	0.993	85,000
2025-03-11	1.200	1.250	1.130	1.180	1.018	850,000
2025-03-10	1.100	1.320	1.100	1.180	1.018	1,431,000
2025-03-07	1.090	1.100	1.060	1.100	0.949	115,000
2025-03-06	1.060	1.060	1.060	1.060	0.915	31,000
2025-03-05	1.070	1.080	1.050	1.050	0.906	267,000
2025-03-04	1.060	1.060	1.060	1.060	0.915	40,000
2025-03-03	1.050	1.060	1.050	1.060	0.915	151,000
2025-02-28	1.010	1.030	1.000	1.030	0.889	532,000
2025-02-27	1.030	1.030	1.000	1.030	0.889	70,000
2025-02-26	1.060	1.060	1.050	1.050	0.906	3,000
2025-02-25	1.010	1.050	1.010	1.010	0.872	305,000
2025-02-24	1.030	1.050	1.000	1.050	0.906	73,000
2025-02-21	1.050	1.060	1.030	1.030	0.889	26,000
2025-02-20	1.040	1.080	1.020	1.060	0.915	272,000
2025-02-19	1.040	1.040	1.040	1.040	0.898	21,000
2025-02-18	1.040	1.040	1.040	1.040	0.898	1,000
2025-02-17	1.040	1.040	1.040	1.040	0.898	1,000
2025-02-14	1.040	1.040	1.040	1.040	0.898	104,000
2025-02-13	1.040	1.040	1.040	1.040	0.898	7,000
2025-02-12	1.030	1.040	0.980	1.040	0.898	83,000
2025-02-11	0.990	1.040	0.990	1.000	0.863	13,000
2025-02-10	1.000	1.000	0.990	0.990	0.854	9,000
2025-02-07	1.010	1.030	0.970	1.010	0.872	464,000
2025-02-06	1.020	1.020	1.020	1.020	0.880	2,000
2025-02-05	1.040	1.040	1.020	1.020	0.880	26,000
2025-02-04	1.040	1.040	1.010	1.040	0.898	243,000
2025-02-03	1.030	1.040	1.030	1.030	0.889	104,000
2025-01-31	1.040	1.040	1.040	1.040	0.898	188,000
2025-01-30	1.020	1.040	1.020	1.040	0.898	28,000
2025-01-28	1.030	1.030	1.030	1.030	0.889	51,000
2025-01-27	1.010	1.030	1.010	1.030	0.889	144,000
2025-01-24	1.040	1.040	1.010	1.010	0.872	8,000
2025-01-23	1.000	1.000	1.000	1.000	0.863	1,000
2025-01-22	1.020	1.030	1.000	1.030	0.889	90,000
2025-01-21	1.020	1.030	1.020	1.020	0.880	197,000
2025-01-20	1.020	1.020	1.020	1.020	0.880	11,000
2025-01-17	1.020	1.020	1.020	1.020	0.880	4,000
2025-01-16	1.030	1.030	1.020	1.020	0.880	16,000
2025-01-15	1.030	1.040	1.030	1.030	0.889	299,000
2025-01-14	1.030	1.030	1.030	1.030	0.889	18,000
2025-01-13	1.030	1.030	1.030	1.030	0.889	9,000
2025-01-10	1.020	1.020	1.000	1.020	0.880	26,000
2025-01-09	1.030	1.030	1.030	1.030	0.889	6,000
2025-01-08	1.030	1.030	1.000	1.030	0.889	25,000

← NewerPage 7 of 18 · 1,064 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1000 PHP
2025-07-14	0.1000 PHP
2024-07-12	0.1000 PHP
2023-08-15	0.0600 PHP
2022-07-26	0.0600 PHP
2019-08-27	0.0600 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.